Nestlé S.A. (NSRGF)
OTCMKTS · Delayed Price · Currency is USD
94.53
-0.56 (-0.59%)
Oct 31, 2025, 4:00 PM EDT
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 95.59 | 95.97 | 94.11 | 94.53 | 94.53 | -0.59% | 10,989 |
| Oct 30, 2025 | 97.53 | 97.53 | 95.09 | 95.09 | 95.09 | -1.22% | 1,585 |
| Oct 29, 2025 | 97.38 | 99.20 | 96.26 | 96.26 | 96.26 | -2.69% | 11,687 |
| Oct 28, 2025 | 100.30 | 100.75 | 98.69 | 98.92 | 98.92 | -0.72% | 3,138 |
| Oct 27, 2025 | 100.45 | 100.89 | 99.05 | 99.63 | 99.63 | -0.21% | 5,677 |
| Oct 24, 2025 | 99.78 | 101.14 | 98.80 | 99.85 | 99.85 | -2.03% | 4,770 |
| Oct 23, 2025 | 101.22 | 101.91 | 100.12 | 101.91 | 101.91 | -0.09% | 5,455 |
| Oct 22, 2025 | 102.00 | 103.42 | 100.89 | 102.00 | 102.00 | -2.14% | 2,024 |
| Oct 21, 2025 | 105.00 | 105.00 | 102.85 | 104.23 | 104.23 | -1.02% | 4,597 |
| Oct 20, 2025 | 106.75 | 106.75 | 104.47 | 105.31 | 105.31 | -0.29% | 1,735 |
| Oct 17, 2025 | 102.60 | 107.49 | 102.60 | 105.61 | 105.61 | 0.81% | 9,860 |
| Oct 16, 2025 | 102.75 | 105.34 | 102.60 | 104.76 | 104.76 | 11.50% | 13,837 |
| Oct 15, 2025 | 94.33 | 95.49 | 93.35 | 93.95 | 93.95 | -0.06% | 4,366 |
| Oct 14, 2025 | 92.60 | 95.00 | 92.60 | 94.01 | 94.01 | 1.11% | 6,039 |
| Oct 13, 2025 | 93.51 | 94.34 | 92.58 | 92.97 | 92.97 | 0.11% | 5,972 |
| Oct 10, 2025 | 94.55 | 94.73 | 92.34 | 92.87 | 92.87 | -0.23% | 2,202 |
| Oct 9, 2025 | 92.33 | 93.85 | 91.91 | 93.09 | 93.09 | -1.68% | 7,380 |
| Oct 8, 2025 | 94.00 | 94.68 | 93.05 | 94.68 | 94.68 | 1.77% | 1,063 |
| Oct 7, 2025 | 92.66 | 94.29 | 91.74 | 93.04 | 93.04 | -0.51% | 6,015 |
| Oct 6, 2025 | 92.32 | 94.50 | 92.32 | 93.52 | 93.52 | -0.23% | 6,251 |
| Oct 3, 2025 | 91.86 | 93.88 | 91.86 | 93.73 | 93.73 | -0.24% | 3,523 |
| Oct 2, 2025 | 93.40 | 93.95 | 92.34 | 93.95 | 93.95 | 3.38% | 83,576 |
| Oct 1, 2025 | 91.80 | 93.11 | 90.81 | 90.88 | 90.88 | -1.62% | 4,802 |
| Sep 30, 2025 | 91.32 | 92.38 | 90.97 | 92.38 | 92.38 | 2.31% | 10,869 |
| Sep 29, 2025 | 88.62 | 91.07 | 88.62 | 90.29 | 90.29 | 0.91% | 4,563 |
| Sep 26, 2025 | 89.59 | 89.70 | 87.56 | 89.47 | 89.47 | 1.22% | 5,683 |
| Sep 25, 2025 | 90.38 | 90.47 | 88.00 | 88.39 | 88.39 | -0.91% | 2,795 |
| Sep 24, 2025 | 88.60 | 90.49 | 88.60 | 89.20 | 89.20 | -1.67% | 11,370 |
| Sep 23, 2025 | 89.95 | 91.08 | 89.95 | 90.72 | 90.72 | -0.26% | 5,302 |
| Sep 22, 2025 | 91.00 | 91.21 | 89.15 | 90.96 | 90.96 | -1.18% | 9,377 |
| Sep 19, 2025 | 92.16 | 92.16 | 90.39 | 92.05 | 92.05 | 1.48% | 2,426 |
| Sep 18, 2025 | 89.75 | 91.12 | 89.75 | 90.71 | 90.71 | 0.28% | 17,505 |
| Sep 17, 2025 | 91.64 | 91.64 | 90.45 | 90.45 | 90.45 | -0.46% | 6,134 |
| Sep 16, 2025 | 92.92 | 92.92 | 90.63 | 90.87 | 90.87 | 1.27% | 1,355 |
| Sep 15, 2025 | 90.15 | 91.82 | 89.73 | 89.73 | 89.73 | -1.75% | 6,991 |
| Sep 12, 2025 | 91.01 | 92.37 | 91.01 | 91.32 | 91.32 | -0.27% | 3,232 |
| Sep 11, 2025 | 90.42 | 93.33 | 90.42 | 91.57 | 91.57 | 0.61% | 4,448 |
| Sep 10, 2025 | 91.64 | 92.75 | 90.54 | 91.02 | 91.02 | -0.68% | 2,729 |
| Sep 9, 2025 | 93.77 | 93.77 | 91.31 | 91.64 | 91.64 | -2.91% | 2,570 |
| Sep 8, 2025 | 94.21 | 94.63 | 92.79 | 94.39 | 94.39 | 0.21% | 3,708 |
| Sep 5, 2025 | 94.96 | 95.43 | 92.78 | 94.20 | 94.20 | 0.43% | 6,984 |
| Sep 4, 2025 | 92.92 | 95.40 | 92.92 | 93.79 | 93.79 | -0.15% | 7,005 |
| Sep 3, 2025 | 93.78 | 94.12 | 91.90 | 93.93 | 93.93 | -0.16% | 2,675 |
| Sep 2, 2025 | 93.62 | 94.24 | 92.30 | 94.08 | 94.08 | -0.29% | 6,698 |
| Aug 29, 2025 | 93.00 | 94.81 | 92.67 | 94.35 | 94.35 | 2.65% | 3,852 |
| Aug 28, 2025 | 92.86 | 95.04 | 91.80 | 91.91 | 91.91 | -1.02% | 1,424 |
| Aug 27, 2025 | 92.68 | 92.90 | 90.89 | 92.86 | 92.86 | -0.17% | 2,905 |
| Aug 26, 2025 | 92.51 | 93.07 | 91.09 | 93.02 | 93.02 | -0.64% | 4,838 |
| Aug 25, 2025 | 94.56 | 95.07 | 92.03 | 93.61 | 93.61 | -1.08% | 4,339 |
| Aug 22, 2025 | 94.60 | 94.64 | 92.85 | 94.64 | 94.64 | 0.39% | 1,868 |